SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	26.25	26.36	25.78	25.86	-	-2.05%	841,200
Apr 20, 2026	25.90	26.55	25.84	26.40	26.40	1.73%	1,623,400
Apr 17, 2026	25.98	26.06	25.61	25.95	25.95	-0.50%	1,368,800
Apr 16, 2026	25.65	26.16	25.41	26.08	26.08	1.64%	1,798,800
Apr 15, 2026	25.73	26.05	25.51	25.66	25.66	-1.04%	1,574,500
Apr 14, 2026	26.50	26.55	25.80	25.93	25.93	-1.52%	2,604,300
Apr 13, 2026	26.26	26.56	25.70	26.33	26.33	0.19%	1,625,500
Apr 10, 2026	26.78	26.82	25.50	26.28	26.28	-2.49%	3,033,500
Apr 9, 2026	27.55	27.55	26.82	26.95	26.95	-1.89%	1,494,800
Apr 8, 2026	27.56	27.58	27.07	27.47	27.47	3.15%	2,365,200
Apr 7, 2026	27.20	27.36	26.60	26.63	26.63	-2.10%	2,229,000
Apr 3, 2026	28.87	28.98	27.10	27.20	27.20	-4.86%	3,209,400
Apr 2, 2026	29.36	29.47	28.34	28.59	28.59	-1.18%	3,587,600
Apr 1, 2026	27.86	30.00	27.55	28.93	28.93	3.54%	7,663,413
Mar 31, 2026	25.87	27.94	25.50	27.94	27.94	10.00%	5,246,254
Mar 30, 2026	25.10	25.40	24.87	25.40	25.40	0.08%	1,055,600
Mar 27, 2026	25.03	25.47	24.80	25.38	25.38	1.36%	958,500
Mar 26, 2026	25.35	25.63	24.85	25.04	25.04	-0.79%	1,106,200
Mar 25, 2026	25.44	25.58	25.08	25.24	25.24	-0.36%	1,088,800
Mar 24, 2026	24.90	25.33	24.40	25.33	25.33	5.23%	1,888,200
Mar 23, 2026	24.33	25.55	23.81	24.07	24.07	-5.90%	2,387,100
Mar 20, 2026	26.63	26.82	25.50	25.58	25.58	-3.91%	1,586,700
Mar 19, 2026	27.37	27.79	26.50	26.62	26.62	-4.00%	1,426,600
Mar 18, 2026	27.47	27.77	27.31	27.73	27.73	0.98%	871,700
Mar 17, 2026	28.30	28.38	27.40	27.46	27.46	-2.42%	1,031,600
Mar 16, 2026	28.37	28.65	27.99	28.14	28.14	-0.25%	1,354,199
Mar 13, 2026	27.79	28.74	27.51	28.21	28.21	1.55%	1,543,900
Mar 12, 2026	28.51	28.67	27.71	27.78	27.78	-2.56%	1,306,340
Mar 11, 2026	28.98	29.58	28.50	28.51	28.51	-1.62%	1,980,800
Mar 10, 2026	28.30	29.02	28.29	28.98	28.98	2.69%	1,594,120
Mar 9, 2026	28.34	28.45	27.70	28.22	28.22	-0.74%	1,578,300
Mar 6, 2026	27.66	28.51	27.58	28.43	28.43	2.75%	1,767,700
Mar 5, 2026	27.16	28.15	27.00	27.67	27.67	3.98%	2,161,900
Mar 4, 2026	27.10	27.45	26.29	26.61	26.61	-2.78%	2,230,300
Mar 3, 2026	27.77	28.42	27.30	27.37	27.37	-1.44%	1,854,600
Mar 2, 2026	27.90	28.80	27.75	27.77	27.77	-4.01%	2,257,000
Feb 27, 2026	29.28	29.29	28.77	28.93	28.93	-1.20%	1,405,559
Feb 26, 2026	29.68	29.74	29.03	29.28	29.28	-1.31%	1,580,548
Feb 25, 2026	30.05	30.64	29.60	29.67	29.67	-1.26%	1,928,500
Feb 24, 2026	29.22	30.46	29.05	30.05	30.05	4.49%	3,332,960
Feb 13, 2026	28.88	29.19	28.68	28.76	28.76	-0.42%	1,285,100
Feb 12, 2026	29.05	29.30	28.71	28.88	28.88	-0.79%	1,316,300
Feb 11, 2026	29.28	29.35	28.87	29.11	29.11	-0.17%	918,008
Feb 10, 2026	28.90	29.28	28.77	29.16	29.16	0.97%	1,222,800
Feb 9, 2026	29.05	29.16	28.74	28.88	28.88	0.21%	1,183,440
Feb 6, 2026	28.38	29.33	28.30	28.82	28.82	1.55%	2,036,600
Feb 5, 2026	28.18	28.76	28.15	28.38	28.38	-	1,313,100
Feb 4, 2026	28.15	28.75	28.10	28.38	28.38	0.35%	1,405,860
Feb 3, 2026	28.38	28.49	28.06	28.28	28.28	0.46%	1,132,500
Feb 2, 2026	28.29	28.54	28.10	28.15	28.15	-0.49%	1,311,911